Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.96 | 41.27 | 40.69 | 40.91 | 979,849 | +0.04(+0.10%) |
Aug 30, 2012 | 40.55 | 41.05 | 40.39 | 40.87 | 975,001 | +0.00(+0.00%) |
Aug 29, 2012 | 41.42 | 41.44 | 40.81 | 40.87 | 2,256,002 | -0.32(-0.78%) |
Aug 27, 2012 | 41.92 | 41.94 | 41.15 | 41.19 | 890,115 | -0.58(-1.39%) |
Aug 24, 2012 | 40.91 | 41.86 | 40.81 | 41.77 | 1,397,938 | +0.72(+1.75%) |
Aug 23, 2012 | 41.29 | 41.31 | 40.93 | 41.05 | 855,015 | -0.34(-0.82%) |
Aug 22, 2012 | 41.38 | 41.48 | 41.03 | 41.39 | 974,611 | -0.05(-0.11%) |
Aug 21, 2012 | 41.37 | 41.95 | 41.29 | 41.44 | 1,067,185 | +0.09(+0.23%) |
Aug 20, 2012 | 41.39 | 41.51 | 41.01 | 41.35 | 1,092,561 | -0.19(-0.45%) |
Aug 17, 2012 | 41.80 | 41.95 | 41.24 | 41.53 | 1,209,353 | -0.19(-0.45%) |
Aug 16, 2012 | 40.89 | 41.80 | 40.79 | 41.72 | 1,649,536 | +0.70(+1.70%) |
Aug 15, 2012 | 40.57 | 41.05 | 40.53 | 41.02 | 626,072 | +0.38(+0.93%) |
Aug 14, 2012 | 40.77 | 40.91 | 40.54 | 40.64 | 817,076 | -0.03(-0.07%) |
Aug 13, 2012 | 40.55 | 40.71 | 40.07 | 40.67 | 919,997 | +0.09(+0.23%) |
Aug 10, 2012 | 40.56 | 40.68 | 40.26 | 40.57 | 1,053,840 | -0.06(-0.15%) |
Aug 09, 2012 | 40.57 | 40.83 | 40.35 | 40.63 | 1,104,139 | +0.16(+0.39%) |
Aug 08, 2012 | 40.90 | 41.05 | 40.43 | 40.47 | 1,587,140 | -0.58(-1.41%) |
Aug 07, 2012 | 40.55 | 41.45 | 40.48 | 41.05 | 1,129,599 | +0.66(+1.63%) |
Aug 06, 2012 | 40.61 | 40.77 | 40.29 | 40.39 | 1,438,817 | -0.10(-0.25%) |
Aug 03, 2012 | 40.19 | 40.63 | 40.03 | 40.49 | 1,576,290 | +1.13(+2.86%) |
Aug 02, 2012 | 39.62 | 39.91 | 38.97 | 39.37 | 2,047,624 | -0.70(-1.75%) |
Aug 01, 2012 | 40.81 | 40.84 | 40.02 | 40.07 | 1,940,523 | -0.39(-0.95%) |
Jul 31, 2012 | 39.98 | 40.62 | 39.87 | 40.45 | 2,177,701 | +0.35(+0.88%) |
Jul 30, 2012 | 40.66 | 40.94 | 40.01 | 40.10 | 2,829,240 | -0.69(-1.68%) |
Jul 27, 2012 | 40.30 | 41.06 | 40.05 | 40.79 | 1,963,041 | +1.00(+2.51%) |
Jul 26, 2012 | 39.96 | 40.25 | 39.45 | 39.79 | 2,603,630 | +0.52(+1.32%) |
Jul 25, 2012 | 39.32 | 39.78 | 39.18 | 39.27 | 3,334,639 | -1.14(-2.82%) |
Jul 24, 2012 | 40.79 | 40.79 | 39.95 | 40.41 | 2,118,730 | -0.29(-0.72%) |
Jul 23, 2012 | 40.20 | 40.95 | 39.90 | 40.70 | 1,502,633 | -0.23(-0.57%) |
Jul 20, 2012 | 41.45 | 41.69 | 40.91 | 40.93 | 3,779,968 | -0.82(-1.96%) |
Jul 19, 2012 | 41.85 | 42.22 | 41.61 | 41.75 | 1,954,403 | -0.17(-0.40%) |
Jul 18, 2012 | 41.15 | 41.98 | 41.15 | 41.92 | 1,790,625 | +0.58(+1.40%) |
Jul 17, 2012 | 41.49 | 41.74 | 40.69 | 41.34 | 1,399,196 | +0.15(+0.37%) |
Jul 16, 2012 | 41.51 | 41.64 | 41.07 | 41.19 | 1,419,928 | -0.63(-1.50%) |
Jul 13, 2012 | 40.48 | 41.93 | 40.34 | 41.81 | 2,625,131 | +1.61(+4.01%) |
Jul 12, 2012 | 40.09 | 40.39 | 39.83 | 40.20 | 2,221,818 | -0.37(-0.92%) |
Jul 11, 2012 | 40.19 | 40.68 | 40.10 | 40.57 | 1,615,475 | +0.41(+1.01%) |
Jul 10, 2012 | 41.52 | 41.80 | 40.03 | 40.17 | 2,806,863 | -0.95(-2.30%) |
Jul 09, 2012 | 41.21 | 41.21 | 40.81 | 41.11 | 1,438,638 | -0.05(-0.13%) |
Jul 06, 2012 | 41.00 | 41.29 | 40.77 | 41.17 | 1,447,793 | -0.40(-0.96%) |
Jul 05, 2012 | 41.88 | 42.03 | 41.52 | 41.56 | 1,458,222 | -0.47(-1.11%) |
Jul 03, 2012 | 41.98 | 42.20 | 41.76 | 42.03 | 987,898 | +0.06(+0.14%) |
Jul 02, 2012 | 42.06 | 42.17 | 41.45 | 41.97 | 1,592,186 | +0.05(+0.11%) |
Jun 29, 2012 | 41.38 | 41.93 | 41.05 | 41.92 | 2,761,079 | +1.48(+3.65%) |
Jun 28, 2012 | 40.07 | 40.51 | 39.71 | 40.45 | 1,465,498 | +0.05(+0.13%) |
Jun 27, 2012 | 39.99 | 40.50 | 39.71 | 40.39 | 1,656,851 | +0.62(+1.55%) |
Jun 26, 2012 | 39.80 | 39.99 | 39.43 | 39.78 | 1,941,691 | +0.22(+0.55%) |
Jun 25, 2012 | 39.96 | 40.07 | 39.45 | 39.56 | 2,776,511 | -0.89(-2.21%) |
Jun 22, 2012 | 40.13 | 40.57 | 39.59 | 40.45 | 3,068,432 | +0.85(+2.14%) |
Jun 21, 2012 | 41.40 | 41.55 | 39.59 | 39.60 | 3,239,212 | -1.59(-3.86%) |
Jun 20, 2012 | 41.13 | 41.52 | 40.81 | 41.19 | 2,958,243 | +0.11(+0.28%) |
Jun 19, 2012 | 40.57 | 41.17 | 40.54 | 41.08 | 2,356,554 | +0.70(+1.73%) |
Jun 18, 2012 | 40.19 | 40.50 | 39.86 | 40.38 | 1,820,102 | -0.10(-0.25%) |
Jun 15, 2012 | 39.86 | 40.49 | 39.69 | 40.48 | 3,710,792 | +0.69(+1.72%) |
Jun 14, 2012 | 39.17 | 40.01 | 39.11 | 39.79 | 3,036,385 | +0.75(+1.91%) |
Jun 13, 2012 | 38.96 | 39.45 | 38.73 | 39.05 | 2,761,956 | -0.18(-0.46%) |
Jun 12, 2012 | 38.26 | 39.23 | 38.26 | 39.23 | 3,097,988 | +0.75(+1.94%) |
Jun 11, 2012 | 39.35 | 39.42 | 38.44 | 38.48 | 2,180,131 | -0.44(-1.14%) |
Jun 08, 2012 | 38.52 | 38.95 | 38.08 | 38.93 | 2,212,705 | +0.33(+0.86%) |
Jun 07, 2012 | 38.79 | 38.97 | 38.26 | 38.59 | 3,187,640 | +0.40(+1.04%) |
Jun 06, 2012 | 37.20 | 38.20 | 37.04 | 38.20 | 2,477,774 | +1.41(+3.83%) |
Jun 05, 2012 | 36.46 | 36.99 | 36.46 | 36.79 | 3,239,965 | +0.23(+0.63%) |
Jun 04, 2012 | 36.54 | 36.77 | 36.06 | 36.56 | 3,325,249 | +0.01(+0.02%) |